582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183900,296090500,464000,464000,464000,464000,1
|
|
20230825,183800,296090500,464000,464000,464000,464000,0
|
|
20230825,183700,296090500,464000,464000,464000,464000,0
|
|
20230825,183600,296090500,464000,464000,464000,464000,0
|
|
20230825,183500,296090500,464000,464000,464000,464000,0
|
|
20230825,183400,296090500,464000,464000,464000,464000,0
|
|
20230825,183300,296090500,464000,464000,464000,464000,0
|
|
20230825,183200,296090500,464000,464000,464000,464000,0
|
|
20230825,183100,296090500,464000,464000,464000,464000,0
|
|
20230825,183000,296090500,464000,464000,464000,464000,0
|
|
20230825,182900,296090500,464000,464000,464000,464000,0
|
|
20230825,182800,296090500,464000,464000,464000,464000,0
|
|
20230825,182700,296090500,464000,464000,464000,464000,0
|
|
20230825,182600,296090500,464000,464000,464000,464000,0
|
|
20230825,182500,296090500,464000,464000,464000,464000,0
|
|
20230825,182400,296090500,464000,464000,464000,464000,0
|
|
20230825,182300,296090500,464000,464000,464000,464000,0
|
|
20230825,182200,296090500,464000,464000,464000,464000,0
|
|
20230825,182100,296090500,464000,464000,464000,464000,0
|
|
20230825,182000,296090500,464000,464000,464000,464000,0
|
|
20230825,181900,296090500,464000,464000,464000,464000,0
|
|
20230825,181800,296090500,464000,464000,464000,464000,0
|
|
20230825,181700,296090500,464000,464000,464000,464000,0
|
|
20230825,181600,296090500,464000,464000,464000,464000,0
|
|
20230825,181500,296090500,464000,464000,464000,464000,0
|
|
20230825,181400,296090500,464000,464000,464000,464000,0
|
|
20230825,181300,296090500,464000,464000,464000,464000,0
|
|
20230825,181200,296090500,464000,464000,464000,464000,0
|
|
20230825,181100,296090500,464000,464000,464000,464000,0
|
|
20230825,181000,296090500,464000,464000,464000,464000,0
|
|
20230825,180900,296090500,464000,464000,464000,464000,1
|
|
20230825,180800,296090500,464000,464000,464000,464000,0
|
|
20230825,180700,296090500,464000,464000,464000,464000,0
|
|
20230825,180600,296090500,464000,464000,464000,464000,0
|
|
20230825,180500,296090500,464000,464000,464000,464000,0
|
|
20230825,180400,296090500,464000,464000,464000,464000,0
|
|
20230825,180300,296090500,464000,464000,464000,464000,0
|
|
20230825,180200,296090500,464000,464000,464000,464000,0
|
|
20230825,180100,296090500,464000,464000,464000,464000,0
|
|
20230825,180000,296090500,464000,464000,464000,464000,0
|
|
20230825,175900,296090500,464000,464000,464000,464000,0
|
|
20230825,175800,296090500,464000,464000,464000,464000,0
|
|
20230825,175700,296090500,464000,464000,464000,464000,0
|
|
20230825,175600,296090500,464000,464000,464000,464000,0
|
|
20230825,175500,296090500,464000,464000,464000,464000,0
|
|
20230825,175400,296090500,464000,464000,464000,464000,0
|
|
20230825,175300,296090500,464000,464000,464000,464000,0
|
|
20230825,175200,296090500,464000,464000,464000,464000,0
|
|
20230825,175100,296090500,464000,464000,464000,464000,0
|
|
20230825,175000,296090500,464000,464000,464000,464000,0
|
|
20230825,174900,296090500,464000,464000,464000,464000,0
|
|
20230825,174800,296090500,464000,464000,464000,464000,0
|
|
20230825,174700,296090500,464000,464000,464000,464000,0
|
|
20230825,174600,296090500,464000,464000,464000,464000,0
|
|
20230825,174500,296090500,464000,464000,464000,464000,0
|
|
20230825,174400,296090500,464000,464000,464000,464000,0
|
|
20230825,174300,296090500,464000,464000,464000,464000,0
|
|
20230825,174200,296090500,464000,464000,464000,464000,0
|
|
20230825,174100,296090500,464000,464000,464000,464000,0
|
|
20230825,174000,296090500,464000,464000,464000,464000,0
|
|
20230825,173900,296090500,464000,464000,464000,464000,1
|
|
20230825,173800,296090500,464000,464000,464000,464000,0
|
|
20230825,173700,296090500,464000,464000,464000,464000,0
|
|
20230825,173600,296090500,464000,464000,464000,464000,0
|
|
20230825,173500,296090500,464000,464000,464000,464000,0
|
|
20230825,173400,296090500,464000,464000,464000,464000,0
|
|
20230825,173300,296090500,464000,464000,464000,464000,0
|
|
20230825,173200,296090500,464000,464000,464000,464000,0
|
|
20230825,173100,296090500,464000,464000,464000,464000,0
|
|
20230825,173000,296090500,464000,464000,464000,464000,0
|
|
20230825,172900,296090500,464000,464000,464000,464000,0
|
|
20230825,172800,296090500,464000,464000,464000,464000,0
|
|
20230825,172700,296090500,464000,464000,464000,464000,0
|
|
20230825,172600,296090500,464000,464000,464000,464000,0
|
|
20230825,172500,296090500,464000,464000,464000,464000,0
|
|
20230825,172400,296090500,464000,464000,464000,464000,0
|
|
20230825,172300,296090500,464000,464000,464000,464000,0
|
|
20230825,172200,296090500,464000,464000,464000,464000,0
|
|
20230825,172100,296090500,464000,464000,464000,464000,0
|
|
20230825,172000,296090500,464000,464000,464000,464000,0
|
|
20230825,171900,296090500,464000,464000,464000,464000,0
|
|
20230825,171800,296090500,464000,464000,464000,464000,0
|
|
20230825,171700,296090500,464000,464000,464000,464000,0
|
|
20230825,171600,296090500,464000,464000,464000,464000,0
|
|
20230825,171500,296090500,464000,464000,464000,464000,0
|
|
20230825,171400,296090500,464000,464000,464000,464000,0
|
|
20230825,171300,296090500,464000,464000,464000,464000,0
|
|
20230825,171200,296090500,464000,464000,464000,464000,0
|
|
20230825,171100,296090500,464000,464000,464000,464000,0
|
|
20230825,171000,296090500,464000,464000,464000,464000,0
|
|
20230825,170900,296090500,464000,464000,464000,464000,1
|
|
20230825,170800,296090500,464000,464000,464000,464000,0
|
|
20230825,170700,296090500,464000,464000,464000,464000,0
|
|
20230825,170600,296090500,464000,464000,464000,464000,0
|
|
20230825,170500,296090500,464000,464000,464000,464000,0
|
|
20230825,170400,296090500,464000,464000,464000,464000,0
|
|
20230825,170300,296090500,464000,464000,464000,464000,0
|
|
20230825,170200,296090500,464000,464000,464000,464000,0
|
|
20230825,170100,296090500,464000,464000,464000,464000,0
|
|
20230825,170000,296090500,464000,464000,464000,464000,0
|
|
20230825,165900,296090500,464000,464000,464000,464000,0
|
|
20230825,165800,296090500,464000,464000,464000,464000,0
|
|
20230825,165700,296090500,464000,464000,464000,464000,0
|
|
20230825,165600,296090500,464000,464000,464000,464000,0
|
|
20230825,165500,296090500,464000,464000,464000,464000,0
|
|
20230825,165400,296090500,464000,464000,464000,464000,0
|
|
20230825,165300,296090500,464000,464000,464000,464000,0
|
|
20230825,165200,296090500,464000,464000,464000,464000,0
|
|
20230825,165100,296090500,464000,464000,464000,464000,0
|
|
20230825,165000,296090500,464000,464000,464000,464000,0
|
|
20230825,164900,296090500,464000,464000,464000,464000,0
|
|
20230825,164800,296090500,464000,464000,464000,464000,0
|
|
20230825,164700,296090500,464000,464000,464000,464000,0
|
|
20230825,164600,296090500,464000,464000,464000,464000,0
|
|
20230825,164500,296090500,464000,464000,464000,464000,0
|
|
20230825,164400,296090500,464000,464000,464000,464000,0
|
|
20230825,164300,296090500,464000,464000,464000,464000,0
|
|
20230825,164200,296090500,464000,464000,464000,464000,0
|
|
20230825,164100,296090500,464000,464000,464000,464000,0
|
|
20230825,164000,296090500,464000,464000,464000,464000,0
|
|
20230825,163900,296090500,464000,464000,464000,464000,1
|
|
20230825,163800,296090500,464000,464000,464000,464000,0
|
|
20230825,163700,296090500,464000,464000,464000,464000,0
|
|
20230825,163600,296090500,464000,464000,464000,464000,0
|
|
20230825,163500,296090500,464000,464000,464000,464000,0
|
|
20230825,163400,296090500,464000,464000,464000,464000,0
|
|
20230825,163300,296090500,464000,464000,464000,464000,0
|
|
20230825,163200,296090500,464000,464000,464000,464000,0
|
|
20230825,163100,296090500,464000,464000,464000,464000,0
|
|
20230825,163000,296090500,464000,464000,464000,464000,0
|
|
20230825,162900,296090500,464000,464000,464000,464000,0
|
|
20230825,162800,296090500,464000,464000,464000,464000,0
|
|
20230825,162700,296090500,464000,464000,464000,464000,0
|
|
20230825,162600,296090500,464000,464000,464000,464000,0
|
|
20230825,162500,296090500,464000,464000,464000,464000,0
|
|
20230825,162400,296090500,464000,464000,464000,464000,0
|
|
20230825,162300,296090500,464000,464000,464000,464000,0
|
|
20230825,162200,296090500,464000,464000,464000,464000,0
|
|
20230825,162100,296090500,464000,464000,464000,464000,0
|
|
20230825,162000,296090500,464000,464000,464000,464000,0
|
|
20230825,161900,296090500,464000,464000,464000,464000,0
|
|
20230825,161800,296090500,464000,464000,464000,464000,0
|
|
20230825,161700,296090500,464000,464000,464000,464000,0
|
|
20230825,161600,296090500,464000,464000,464000,464000,0
|
|
20230825,161500,296090500,464000,464000,464000,464000,0
|
|
20230825,161400,296090500,464000,464000,464000,464000,0
|
|
20230825,161300,296090500,464000,464000,464000,464000,0
|
|
20230825,161200,296090500,464000,464000,464000,464000,0
|
|
20230825,161100,296090500,464000,464000,464000,464000,0
|
|
20230825,161000,296090500,464000,464000,464000,464000,0
|
|
20230825,160900,296090500,464000,464000,464000,464000,1
|
|
20230825,160800,296090500,464000,464000,464000,464000,0
|
|
20230825,160700,296090500,464000,464000,464000,464000,0
|
|
20230825,160600,296090500,464000,464000,464000,464000,0
|
|
20230825,160500,296090500,464000,464000,464000,464000,0
|
|
20230825,160400,296090500,464000,464000,464000,464000,0
|
|
20230825,160300,296090500,464000,464000,464000,464000,0
|
|
20230825,160200,296090500,464000,464000,464000,464000,0
|
|
20230825,160100,296090500,464000,464000,464000,464000,0
|
|
20230825,160000,296090500,464000,464000,464000,464000,0
|
|
20230825,155900,296090500,464000,464000,464000,464000,0
|
|
20230825,155800,296090500,464000,464000,464000,464000,0
|
|
20230825,155700,296090500,464000,464000,464000,464000,0
|
|
20230825,155600,296090500,464000,464000,464000,464000,0
|
|
20230825,155500,296090500,464000,464000,464000,464000,0
|
|
20230825,155400,296090500,464000,464000,464000,464000,0
|
|
20230825,155300,296090500,464000,464000,464000,464000,0
|
|
20230825,155200,296090500,464000,464000,464000,464000,0
|
|
20230825,155100,296090500,464000,464000,464000,464000,0
|
|
20230825,155000,296090500,464000,464000,464000,464000,0
|
|
20230825,154900,296090500,464000,464000,464000,464000,0
|
|
20230825,154800,296090500,464000,464000,464000,464000,0
|
|
20230825,154700,296090500,464000,464000,464000,464000,0
|
|
20230825,154600,296090500,464000,464000,464000,464000,0
|
|
20230825,154500,296090500,464000,464000,464000,464000,0
|
|
20230825,154400,296090500,464000,464000,464000,464000,0
|
|
20230825,154300,296090500,464000,464000,464000,464000,0
|
|
20230825,154200,296090500,464000,464000,464000,464000,0
|
|
20230825,154100,296090500,464000,464000,464000,464000,0
|
|
20230825,154000,296090500,464000,464000,464000,464000,0
|
|
20230825,153900,296090500,464000,464000,464000,464000,1
|
|
20230825,153800,296090500,464000,464000,464000,464000,0
|
|
20230825,153700,296090500,464000,464000,464000,464000,0
|
|
20230825,153600,296090500,464000,464000,464000,464000,0
|
|
20230825,153500,296090500,464000,464000,464000,464000,0
|
|
20230825,153400,296090500,464000,464000,464000,464000,0
|
|
20230825,153300,296090500,464000,464000,464000,464000,0
|
|
20230825,153200,296090500,464000,464000,464000,464000,0
|
|
20230825,153100,296090500,464000,464000,464000,464000,0
|
|
20230825,153000,296090500,464000,464000,464000,464000,1
|
|
20230825,152900,295626500,464000,464000,464000,464000,0
|
|
20230825,152800,295626500,464000,464000,464000,464000,0
|
|
20230825,152700,295626500,464000,464000,464000,464000,0
|
|
20230825,152600,295626500,464000,464000,464000,464000,0
|
|
20230825,152500,295626500,464000,464000,464000,464000,0
|
|
20230825,152400,295626500,464000,464000,464000,464000,0
|
|
20230825,152300,295626500,464000,464000,464000,464000,0
|
|
20230825,152200,295626500,464000,464000,464000,464000,0
|
|
20230825,152100,295626500,464000,464000,464000,464000,0
|
|
20230825,152000,295626500,464000,464000,464000,464000,0
|
|
20230825,151900,295626500,464000,464000,464000,464000,2
|
|
20230825,151800,294698500,464000,463500,464000,463500,13
|
|
20230825,151700,288671500,464000,464000,464000,464000,0
|
|
20230825,151600,288671500,464000,463500,464000,463500,9
|
|
20230825,151500,284499500,463500,463500,463500,463500,3
|
|
20230825,151400,283109000,463500,463500,463500,463500,0
|
|
20230825,151300,283109000,463500,463500,463500,463500,0
|
|
20230825,151200,283109000,463500,463500,463500,463500,19
|
|
20230825,151100,274302500,463500,463500,463500,463500,10
|
|
20230825,151000,269667500,462500,462500,462500,462500,10
|
|
20230825,150900,265042500,463000,463000,463000,463000,0
|
|
20230825,150800,265042500,463000,463000,463000,463000,0
|
|
20230825,150700,265042500,463000,463000,463000,463000,0
|
|
20230825,150600,265042500,463000,462500,463000,462500,24
|
|
20230825,150500,253936500,462500,462500,462500,462500,0
|
|
20230825,150400,253936500,462500,462500,462500,462500,1
|
|
20230825,150300,253474000,462500,462500,462500,462500,0
|
|
20230825,150200,253474000,462500,462500,462500,462500,0
|
|
20230825,150100,253474000,462500,462500,462500,462500,0
|
|
20230825,150000,253474000,462500,462500,462500,462500,0
|
|
20230825,145900,253474000,462500,462500,462500,462500,0
|
|
20230825,145800,253474000,462500,462500,462500,462500,0
|
|
20230825,145700,253474000,462500,462500,462500,462500,0
|
|
20230825,145600,253474000,462500,462500,462500,462500,0
|
|
20230825,145500,253474000,462500,462500,462500,462500,0
|
|
20230825,145400,253474000,462500,462500,462500,462500,0
|
|
20230825,145300,253474000,462500,462500,462500,462500,0
|
|
20230825,145200,253474000,462500,462500,462500,462500,0
|
|
20230825,145100,253474000,462500,462500,462500,462500,0
|
|
20230825,145000,253474000,462500,462500,462500,462500,0
|
|
20230825,144900,253474000,462500,462500,462500,462500,0
|
|
20230825,144800,253474000,462500,462500,462500,462500,11
|
|
20230825,144700,248386500,462500,462500,462500,462500,3
|
|
20230825,144600,246999000,463000,463000,463000,463000,11
|
|
20230825,144500,241906000,462000,462000,462000,462000,0
|
|
20230825,144400,241906000,462000,462000,462000,462000,0
|
|
20230825,144300,241906000,462000,462000,462000,462000,0
|
|
20230825,144200,241906000,462000,462000,462000,462000,0
|
|
20230825,144100,241906000,462000,462000,462000,462000,0
|
|
20230825,144000,241906000,462000,462000,462000,462000,0
|
|
20230825,143900,241906000,462000,462000,462000,462000,1
|
|
20230825,143800,241444000,462500,462500,462500,462500,0
|
|
20230825,143700,241444000,462500,462500,462500,462500,0
|
|
20230825,143600,241444000,462500,462500,462500,462500,0
|
|
20230825,143500,241444000,462500,462500,462500,462500,0
|
|
20230825,143400,241444000,462500,462500,462500,462500,0
|
|
20230825,143300,241444000,462500,462500,462500,462500,0
|
|
20230825,143200,241444000,462500,462500,462500,462500,0
|
|
20230825,143100,241444000,462500,462500,462500,462500,0
|
|
20230825,143000,241444000,462500,462500,462500,462500,0
|
|
20230825,142900,241444000,462500,462500,462500,462500,0
|
|
20230825,142800,241444000,462500,462500,462500,462500,0
|
|
20230825,142700,241444000,462500,462500,462500,462500,0
|
|
20230825,142600,241444000,462500,462500,462500,462500,0
|
|
20230825,142500,241444000,462500,462500,462500,462500,0
|
|
20230825,142400,241444000,462500,462500,462500,462500,0
|
|
20230825,142300,241444000,462500,462500,462500,462500,0
|
|
20230825,142200,241444000,462500,462500,462500,462500,1
|
|
20230825,142100,240981500,463000,463000,463000,463000,0
|
|
20230825,142000,240981500,463000,463000,463000,463000,0
|
|
20230825,141900,240981500,463000,463000,463000,463000,1
|
|
20230825,141800,240518500,464000,462500,464000,462500,112
|
|
20230825,141700,188693500,462500,462500,462500,462500,5
|
|
20230825,141600,186381000,462500,462000,462500,462000,41
|
|
20230825,141500,167435500,462000,462000,462000,462000,0
|
|
20230825,141400,167435500,462000,462000,462000,462000,1
|
|
20230825,141300,166973500,461500,461500,461500,461500,0
|
|
20230825,141200,166973500,461500,461500,461500,461500,0
|
|
20230825,141100,166973500,461500,461500,461500,461500,0
|
|
20230825,141000,166973500,461500,461500,461500,461500,5
|
|
20230825,140900,164666000,461500,461500,461500,461500,0
|
|
20230825,140800,164666000,461500,461000,461500,461000,6
|
|
20230825,140700,161899500,461500,461500,461500,461500,0
|
|
20230825,140600,161899500,461500,461500,461500,461500,0
|
|
20230825,140500,161899500,461500,461500,461500,461500,0
|
|
20230825,140400,161899500,461500,461500,461500,461500,0
|
|
20230825,140300,161899500,461500,461500,461500,461500,0
|
|
20230825,140200,161899500,461500,461500,461500,461500,0
|
|
20230825,140100,161899500,461500,461500,461500,461500,0
|
|
20230825,140000,161899500,461500,461500,461500,461500,0
|
|
20230825,135900,161899500,461500,461500,461500,461500,0
|
|
20230825,135800,161899500,461500,461500,461500,461500,0
|
|
20230825,135700,161899500,461500,461500,461500,461500,0
|
|
20230825,135600,161899500,461500,461500,461500,461500,0
|
|
20230825,135500,161899500,461500,461500,461500,461500,0
|
|
20230825,135400,161899500,461500,461500,461500,461500,0
|
|
20230825,135300,161899500,461500,461500,461500,461500,0
|
|
20230825,135200,161899500,461500,461500,461500,461500,0
|
|
20230825,135100,161899500,461500,461500,461500,461500,0
|
|
20230825,135000,161899500,461500,461500,461500,461500,0
|
|
20230825,134900,161899500,461500,461500,461500,461500,0
|
|
20230825,134800,161899500,461500,461500,461500,461500,0
|
|
20230825,134700,161899500,461500,461500,461500,461500,0
|
|
20230825,134600,161899500,461500,461500,461500,461500,0
|
|
20230825,134500,161899500,461500,461500,461500,461500,0
|
|
20230825,134400,161899500,461500,461500,461500,461500,0
|
|
20230825,134300,161899500,461500,461500,461500,461500,0
|
|
20230825,134200,161899500,461500,461500,461500,461500,0
|
|
20230825,134100,161899500,461500,461500,461500,461500,0
|
|
20230825,134000,161899500,461500,461500,461500,461500,0
|
|
20230825,133900,161899500,461500,461500,461500,461500,0
|
|
20230825,133800,161899500,461500,461500,461500,461500,0
|
|
20230825,133700,161899500,461500,461500,461500,461500,0
|
|
20230825,133600,161899500,461500,461500,461500,461500,4
|
|
20230825,133500,160053500,461500,461500,461500,461500,0
|
|
20230825,133400,160053500,461500,461500,461500,461500,0
|
|
20230825,133300,160053500,461500,461500,461500,461500,0
|
|
20230825,133200,160053500,461500,461500,461500,461500,12
|
|
20230825,133100,154515500,461500,461500,461500,461500,1
|
|
20230825,133000,154054000,461000,461000,461000,461000,0
|
|
20230825,132900,154054000,461000,461000,461000,461000,14
|
|
20230825,132800,147600000,460500,460500,460500,460500,25
|
|
20230825,132700,136087500,460500,460500,460500,460500,1
|
|
20230825,132600,135627000,459500,459500,459500,459500,0
|
|
20230825,132500,135627000,459500,459500,459500,459500,0
|
|
20230825,132400,135627000,459500,459500,459500,459500,0
|
|
20230825,132300,135627000,459500,459500,459500,459500,1
|
|
20230825,132200,135167500,459500,459500,459500,459500,0
|
|
20230825,132100,135167500,459500,459500,459500,459500,5
|
|
20230825,132000,132870000,460500,460500,460500,460500,0
|
|
20230825,131900,132870000,460500,460500,460500,460500,0
|
|
20230825,131800,132870000,460500,460500,460500,460500,0
|
|
20230825,131700,132870000,460500,460500,460500,460500,0
|
|
20230825,131600,132870000,460500,460500,460500,460500,0
|
|
20230825,131500,132870000,460500,460500,460500,460500,0
|
|
20230825,131400,132870000,460500,460500,460500,460500,0
|
|
20230825,131300,132870000,460500,460500,460500,460500,0
|
|
20230825,131200,132870000,460500,460500,460500,460500,0
|
|
20230825,131100,132870000,460500,460500,460500,460500,0
|
|
20230825,131000,132870000,460500,460500,460500,460500,1
|
|
20230825,130900,132409500,459500,459500,459500,459500,0
|
|
20230825,130800,132409500,459500,459500,459500,459500,0
|
|
20230825,130700,132409500,459500,459500,459500,459500,0
|
|
20230825,130600,132409500,459500,459500,459500,459500,9
|
|
20230825,130500,128274000,459500,459500,459500,459500,0
|
|
20230825,130400,128274000,459500,459500,459500,459500,1
|
|
20230825,130300,127814500,459500,459500,459500,459500,0
|
|
20230825,130200,127814500,459500,459500,459500,459500,0
|
|
20230825,130100,127814500,459500,460000,460000,459500,25
|
|
20230825,130000,116319500,461000,461000,461000,461000,0
|
|
20230825,125900,116319500,461000,461000,461000,461000,0
|
|
20230825,125800,116319500,461000,461000,461000,461000,0
|
|
20230825,125700,116319500,461000,461000,461000,461000,0
|
|
20230825,125600,116319500,461000,461000,461000,461000,0
|
|
20230825,125500,116319500,461000,461000,461000,461000,0
|
|
20230825,125400,116319500,461000,461000,461000,461000,0
|
|
20230825,125300,116319500,461000,461000,461000,461000,0
|
|
20230825,125200,116319500,461000,461000,461000,461000,0
|
|
20230825,125100,116319500,461000,461000,461000,461000,0
|
|
20230825,125000,116319500,461000,461000,461000,461000,0
|
|
20230825,124900,116319500,461000,461000,461000,461000,0
|
|
20230825,124800,116319500,461000,461000,461000,461000,0
|
|
20230825,124700,116319500,461000,461000,461000,461000,0
|
|
20230825,124600,116319500,461000,461000,461000,461000,0
|
|
20230825,124500,116319500,461000,461000,461000,461000,3
|
|
20230825,124400,114936500,461000,461000,461000,461000,0
|
|
20230825,124300,114936500,461000,461000,461000,461000,0
|
|
20230825,124200,114936500,461000,461000,461000,461000,0
|
|
20230825,124100,114936500,461000,461000,461000,461000,0
|
|
20230825,124000,114936500,461000,461000,461000,461000,0
|
|
20230825,123900,114936500,461000,461000,461000,461000,0
|
|
20230825,123800,114936500,461000,461000,461000,461000,0
|
|
20230825,123700,114936500,461000,461000,461000,461000,0
|
|
20230825,123600,114936500,461000,461000,461000,461000,0
|
|
20230825,123500,114936500,461000,461000,461000,461000,0
|
|
20230825,123400,114936500,461000,461000,461000,461000,0
|
|
20230825,123300,114936500,461000,461000,461000,461000,0
|
|
20230825,123200,114936500,461000,461000,461000,461000,0
|
|
20230825,123100,114936500,461000,461000,461000,461000,0
|
|
20230825,123000,114936500,461000,461000,461000,461000,0
|
|
20230825,122900,114936500,461000,461000,461000,461000,2
|
|
20230825,122800,114014500,461000,461000,461000,461000,0
|
|
20230825,122700,114014500,461000,461000,461000,461000,0
|
|
20230825,122600,114014500,461000,461000,461000,461000,0
|
|
20230825,122500,114014500,461000,461000,461000,461000,0
|
|
20230825,122400,114014500,461000,461000,461000,461000,0
|
|
20230825,122300,114014500,461000,461000,461000,461000,0
|
|
20230825,122200,114014500,461000,461000,461000,461000,0
|
|
20230825,122100,114014500,461000,461000,461000,461000,0
|
|
20230825,122000,114014500,461000,461000,461000,461000,0
|
|
20230825,121900,114014500,461000,461000,461000,461000,0
|
|
20230825,121800,114014500,461000,461000,461000,461000,0
|
|
20230825,121700,114014500,461000,461000,461000,461000,0
|
|
20230825,121600,114014500,461000,461000,461000,461000,0
|
|
20230825,121500,114014500,461000,461000,461000,461000,0
|
|
20230825,121400,114014500,461000,461000,461000,461000,0
|
|
20230825,121300,114014500,461000,461000,461000,461000,0
|
|
20230825,121200,114014500,461000,461000,461000,461000,0
|
|
20230825,121100,114014500,461000,461000,461000,461000,0
|
|
20230825,121000,114014500,461000,461000,461000,461000,0
|
|
20230825,120900,114014500,461000,461000,461000,461000,0
|
|
20230825,120800,114014500,461000,461000,461000,461000,0
|
|
20230825,120700,114014500,461000,461000,461000,461000,0
|
|
20230825,120600,114014500,461000,461000,461000,461000,0
|
|
20230825,120500,114014500,461000,461000,461000,461000,0
|
|
20230825,120400,114014500,461000,461000,461000,461000,0
|
|
20230825,120300,114014500,461000,461000,461000,461000,0
|
|
20230825,120200,114014500,461000,461000,461000,461000,0
|
|
20230825,120100,114014500,461000,461000,461000,461000,0
|
|
20230825,120000,114014500,461000,461000,461000,461000,1
|
|
20230825,115900,113553500,460500,460500,460500,460500,0
|
|
20230825,115800,113553500,460500,460500,460500,460500,0
|
|
20230825,115700,113553500,460500,460500,460500,460500,0
|
|
20230825,115600,113553500,460500,460500,460500,460500,0
|
|
20230825,115500,113553500,460500,460500,460500,460500,0
|
|
20230825,115400,113553500,460500,460500,460500,460500,0
|
|
20230825,115300,113553500,460500,460500,460500,460500,0
|
|
20230825,115200,113553500,460500,460500,460500,460500,0
|
|
20230825,115100,113553500,460500,460500,460500,460500,0
|
|
20230825,115000,113553500,460500,460500,460500,460500,0
|
|
20230825,114900,113553500,460500,460500,460500,460500,0
|
|
20230825,114800,113553500,460500,460500,460500,460500,0
|
|
20230825,114700,113553500,460500,460500,460500,460500,7
|
|
20230825,114600,110330000,460500,460500,460500,460500,0
|
|
20230825,114500,110330000,460500,460500,460500,460500,0
|
|
20230825,114400,110330000,460500,460500,460500,460500,0
|
|
20230825,114300,110330000,460500,460500,460500,460500,0
|
|
20230825,114200,110330000,460500,460500,460500,460500,10
|
|
20230825,114100,105725000,460500,460500,460500,460500,0
|
|
20230825,114000,105725000,460500,460500,460500,460500,0
|
|
20230825,113900,105725000,460500,460500,460500,460500,0
|
|
20230825,113800,105725000,460500,460500,460500,460500,0
|
|
20230825,113700,105725000,460500,460500,460500,460500,0
|
|
20230825,113600,105725000,460500,460500,460500,460500,0
|
|
20230825,113500,105725000,460500,460500,460500,460500,0
|
|
20230825,113400,105725000,460500,460500,460500,460500,0
|
|
20230825,113300,105725000,460500,460500,460500,460500,0
|
|
20230825,113200,105725000,460500,460500,460500,460500,0
|
|
20230825,113100,105725000,460500,460500,460500,460500,0
|
|
20230825,113000,105725000,460500,460500,460500,460500,0
|
|
20230825,112900,105725000,460500,460500,460500,460500,0
|
|
20230825,112800,105725000,460500,460500,460500,460500,0
|
|
20230825,112700,105725000,460500,460500,460500,460500,0
|
|
20230825,112600,105725000,460500,460500,460500,460500,0
|
|
20230825,112500,105725000,460500,460500,460500,460500,0
|
|
20230825,112400,105725000,460500,460500,460500,460500,0
|
|
20230825,112300,105725000,460500,460500,460500,460500,0
|
|
20230825,112200,105725000,460500,460500,460500,460500,0
|
|
20230825,112100,105725000,460500,460500,460500,460500,0
|
|
20230825,112000,105725000,460500,460500,460500,460500,0
|
|
20230825,111900,105725000,460500,460500,460500,460500,0
|
|
20230825,111800,105725000,460500,460500,460500,460500,0
|
|
20230825,111700,105725000,460500,460500,460500,460500,0
|
|
20230825,111600,105725000,460500,460500,460500,460500,0
|
|
20230825,111500,105725000,460500,460500,460500,460500,0
|
|
20230825,111400,105725000,460500,460500,460500,460500,0
|
|
20230825,111300,105725000,460500,460500,460500,460500,0
|
|
20230825,111200,105725000,460500,460500,460500,460500,0
|
|
20230825,111100,105725000,460500,460500,460500,460500,0
|
|
20230825,111000,105725000,460500,460500,460500,460500,0
|
|
20230825,110900,105725000,460500,460500,460500,460500,0
|
|
20230825,110800,105725000,460500,460500,460500,460500,0
|
|
20230825,110700,105725000,460500,460500,460500,460500,0
|
|
20230825,110600,105725000,460500,460500,460500,460500,0
|
|
20230825,110500,105725000,460500,460500,460500,460500,0
|
|
20230825,110400,105725000,460500,460500,460500,460500,0
|
|
20230825,110300,105725000,460500,460500,460500,460500,0
|
|
20230825,110200,105725000,460500,460500,460500,460500,0
|
|
20230825,110100,105725000,460500,460500,460500,460500,13
|
|
20230825,110000,99738500,460500,460000,460500,460000,12
|
|
20230825,105900,94218000,459000,459000,459000,459000,0
|
|
20230825,105800,94218000,459000,459000,459000,459000,0
|
|
20230825,105700,94218000,459000,459000,459000,459000,0
|
|
20230825,105600,94218000,459000,459000,459000,459000,0
|
|
20230825,105500,94218000,459000,459000,459000,459000,0
|
|
20230825,105400,94218000,459000,459000,459000,459000,0
|
|
20230825,105300,94218000,459000,459000,459000,459000,0
|
|
20230825,105200,94218000,459000,459000,459000,459000,0
|
|
20230825,105100,94218000,459000,459000,459000,459000,0
|
|
20230825,105000,94218000,459000,459000,459000,459000,15
|
|
20230825,104900,87333000,459000,459000,459000,459000,1
|
|
20230825,104800,86874000,458500,458500,458500,458500,12
|
|
20230825,104700,81372000,457500,457500,457500,457500,0
|
|
20230825,104600,81372000,457500,457500,457500,457500,0
|
|
20230825,104500,81372000,457500,457500,457500,457500,0
|
|
20230825,104400,81372000,457500,457500,457500,457500,10
|
|
20230825,104300,76797000,458500,459000,459000,458500,3
|
|
20230825,104200,75421000,457500,457500,457500,457500,0
|
|
20230825,104100,75421000,457500,457500,457500,457500,0
|
|
20230825,104000,75421000,457500,457500,457500,457500,0
|
|
20230825,103900,75421000,457500,457500,457500,457500,0
|
|
20230825,103800,75421000,457500,457500,457500,457500,0
|
|
20230825,103700,75421000,457500,457500,457500,457500,0
|
|
20230825,103600,75421000,457500,457500,457500,457500,0
|
|
20230825,103500,75421000,457500,457500,457500,457500,2
|
|
20230825,103400,74506000,456500,456500,456500,456500,0
|
|
20230825,103300,74506000,456500,456500,456500,456500,0
|
|
20230825,103200,74506000,456500,456500,456500,456500,0
|
|
20230825,103100,74506000,456500,456500,456500,456500,0
|
|
20230825,103000,74506000,456500,456500,456500,456500,0
|
|
20230825,102900,74506000,456500,456500,456500,456500,0
|
|
20230825,102800,74506000,456500,456500,456500,456500,0
|
|
20230825,102700,74506000,456500,456500,456500,456500,0
|
|
20230825,102600,74506000,456500,456500,456500,456500,0
|
|
20230825,102500,74506000,456500,456500,456500,456500,0
|
|
20230825,102400,74506000,456500,456500,456500,456500,0
|
|
20230825,102300,74506000,456500,456500,456500,456500,0
|
|
20230825,102200,74506000,456500,456500,456500,456500,0
|
|
20230825,102100,74506000,456500,456500,456500,456500,0
|
|
20230825,102000,74506000,456500,456500,456500,456500,0
|
|
20230825,101900,74506000,456500,456500,456500,456500,0
|
|
20230825,101800,74506000,456500,456500,456500,456500,0
|
|
20230825,101700,74506000,456500,456500,456500,456500,0
|
|
20230825,101600,74506000,456500,456500,456500,456500,0
|
|
20230825,101500,74506000,456500,456500,456500,456500,0
|
|
20230825,101400,74506000,456500,456500,456500,456500,0
|
|
20230825,101300,74506000,456500,456500,456500,456500,1
|
|
20230825,101200,74049500,456500,456500,456500,456500,0
|
|
20230825,101100,74049500,456500,456500,456500,456500,0
|
|
20230825,101000,74049500,456500,456500,456500,456500,11
|
|
20230825,100900,69028000,456500,456500,456500,456500,0
|
|
20230825,100800,69028000,456500,456500,456500,456500,6
|
|
20230825,100700,66289000,456500,456500,456500,456500,0
|
|
20230825,100600,66289000,456500,456500,456500,456500,0
|
|
20230825,100500,66289000,456500,456500,456500,456500,8
|
|
20230825,100400,62637000,454500,454500,454500,454500,0
|
|
20230825,100300,62637000,454500,454500,454500,454500,0
|
|
20230825,100200,62637000,454500,454500,454500,454500,0
|
|
20230825,100100,62637000,454500,454500,454500,454500,0
|
|
20230825,100000,62637000,454500,454500,454500,454500,0
|
|
20230825,095900,62637000,454500,454500,454500,454500,0
|
|
20230825,095800,62637000,454500,454500,454500,454500,0
|
|
20230825,095700,62637000,454500,454500,454500,454500,0
|
|
20230825,095600,62637000,454500,454500,454500,454500,0
|
|
20230825,095500,62637000,454500,456000,456000,454500,14
|
|
20230825,095400,56272000,456500,456500,456500,456500,15
|
|
20230825,095300,49424500,457000,457500,457500,457000,20
|
|
20230825,095200,40276500,457500,457500,457500,457500,0
|
|
20230825,095100,40276500,457500,457500,457500,457500,3
|
|
20230825,095000,38904000,457500,457500,457500,457500,0
|
|
20230825,094900,38904000,457500,457500,457500,457500,3
|
|
20230825,094800,37531500,460000,460000,460000,460000,0
|
|
20230825,094700,37531500,460000,460000,460000,460000,0
|
|
20230825,094600,37531500,460000,460000,460000,460000,0
|
|
20230825,094500,37531500,460000,460000,460000,460000,0
|
|
20230825,094400,37531500,460000,460000,460000,460000,0
|
|
20230825,094300,37531500,460000,460000,460000,460000,0
|
|
20230825,094200,37531500,460000,460000,460000,460000,0
|
|
20230825,094100,37531500,460000,460000,460000,460000,0
|
|
20230825,094000,37531500,460000,460000,460000,460000,0
|
|
20230825,093900,37531500,460000,460000,460000,460000,0
|
|
20230825,093800,37531500,460000,460000,460000,460000,1
|
|
20230825,093700,37071500,460000,460000,460000,460000,1
|
|
20230825,093600,36611500,457000,457000,457000,457000,0
|
|
20230825,093500,36611500,457000,457000,457000,457000,0
|
|
20230825,093400,36611500,457000,457000,457000,457000,10
|
|
20230825,093300,32041500,457000,457000,457000,457000,0
|
|
20230825,093200,32041500,457000,457000,457000,457000,20
|
|
20230825,093100,22901500,460000,460000,460000,460000,1
|
|
20230825,093000,22441500,458000,458000,458000,458000,0
|
|
20230825,092900,22441500,458000,458000,458000,458000,0
|
|
20230825,092800,22441500,458000,458000,458000,458000,0
|
|
20230825,092700,22441500,458000,458000,458000,458000,0
|
|
20230825,092600,22441500,458000,458000,458000,458000,0
|
|
20230825,092500,22441500,458000,458000,458000,458000,0
|
|
20230825,092400,22441500,458000,458000,458000,458000,0
|
|
20230825,092300,22441500,458000,458000,458000,458000,0
|
|
20230825,092200,22441500,458000,458000,458000,458000,0
|
|
20230825,092100,22441500,458000,459500,460000,458000,18
|
|
20230825,092000,14182000,459500,459500,459500,459500,0
|
|
20230825,091900,14182000,459500,459500,459500,459500,1
|
|
20230825,091800,13722500,458500,458500,458500,458500,0
|
|
20230825,091700,13722500,458500,458500,458500,458500,0
|
|
20230825,091600,13722500,458500,458500,458500,458500,0
|
|
20230825,091500,13722500,458500,458500,458500,458500,0
|
|
20230825,091400,13722500,458500,458500,458500,458500,0
|
|
20230825,091300,13722500,458500,458500,458500,458500,1
|
|
20230825,091200,13264000,459500,459500,459500,459500,6
|
|
20230825,091100,10507000,460000,460000,460000,460000,0
|
|
20230825,091000,10507000,460000,460000,460000,460000,1
|
|
20230825,090900,10047000,459500,459500,459500,459500,7
|
|
20230825,090800,6830500,459500,455000,459500,455000,3
|
|
20230825,090700,5461000,455000,455000,455000,455000,0
|
|
20230825,090600,5461000,455000,455500,455500,455000,10
|
|
20230825,090500,908500,454500,454500,454500,454500,0
|
|
20230825,090400,908500,454500,454500,454500,454500,0
|
|
20230825,090300,908500,454500,454500,454500,454500,1
|
|
20230825,090200,454000,454000,454000,454000,454000,0
|
|
20230825,090100,454000,454000,454000,454000,454000,0
|
|
20230825,090000,454000,454000,454000,454000,454000,1
|